Mindflair Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.872	0.872	0.825	0.825	0.825	1,889,873
2025-08-14	0.875	0.900	0.851	0.875	0.875	1,050,470
2025-08-13	0.900	0.920	0.850	0.875	0.875	2,577,863
2025-08-12	0.907	0.907	0.853	0.900	0.900	4,859,603
2025-08-11	0.925	0.935	0.900	0.925	0.925	1,168,663
2025-08-08	0.925	0.939	0.905	0.925	0.925	2,074,226
2025-08-07	0.925	0.944	0.900	0.925	0.925	2,996,799
2025-08-06	1.000	1.015	0.903	0.925	0.925	5,398,566
2025-08-05	0.925	1.020	0.907	1.000	1.000	4,810,619
2025-08-04	0.950	1.085	0.900	0.925	0.925	17,006,590
2025-08-01	0.900	0.995	0.900	0.950	0.950	2,109,411
2025-07-31	0.900	0.940	0.890	0.900	0.900	3,031,463
2025-07-30	0.900	0.924	0.855	0.900	0.900	1,286,048
2025-07-29	0.875	0.930	0.850	0.900	0.900	2,640,781
2025-07-28	0.875	0.898	0.865	0.875	0.875	3,857,958
2025-07-25	0.875	0.931	0.850	0.875	0.875	3,494,789
2025-07-24	0.900	0.900	0.875	0.875	0.875	5,148,448
2025-07-23	0.950	1.000	0.912	0.925	0.925	3,109,010
2025-07-22	0.950	0.977	0.900	0.950	0.950	930,696
2025-07-21	0.975	1.000	0.900	0.950	0.950	3,464,585
2025-07-18	0.975	1.010	0.922	0.975	0.975	1,710,600
2025-07-17	0.950	1.050	0.922	0.975	0.975	836,173
2025-07-16	1.000	1.010	0.911	0.950	0.950	3,763,294
2025-07-15	1.000	1.010	0.970	1.000	1.000	1,470,290
2025-07-14	0.975	1.033	0.960	1.000	1.000	2,621,780
2025-07-11	0.950	1.003	0.900	0.975	0.975	5,275,124
2025-07-10	0.925	1.000	0.900	0.950	0.950	3,846,559
2025-07-09	0.925	1.000	0.901	0.925	0.925	1,296,374
2025-07-08	0.950	0.990	0.903	0.925	0.925	7,740,036
2025-07-07	1.025	1.025	0.950	1.025	1.025	1,260,484
2025-07-04	1.050	1.150	0.945	1.025	1.025	14,739,290
2025-07-03	1.150	1.200	1.013	1.050	1.050	6,094,173
2025-07-02	1.125	1.189	1.100	1.150	1.150	6,284,111
2025-07-01	1.125	1.300	1.108	1.125	1.125	17,885,340
2025-06-30	1.025	1.200	1.000	1.125	1.125	18,799,930
2025-06-27	1.075	1.250	1.000	1.025	1.025	24,836,789
2025-06-26	0.925	1.100	0.900	1.025	1.025	10,154,740
2025-06-25	0.950	1.000	0.901	0.925	0.925	2,049,383
2025-06-24	1.000	1.020	0.915	0.950	0.950	5,789,166
2025-06-23	1.125	1.126	0.960	1.000	1.000	16,663,500
2025-06-20	1.000	1.200	0.966	1.100	1.100	37,572,473
2025-06-19	1.050	1.070	0.900	1.000	1.000	22,602,260
2025-06-18	0.925	1.150	0.925	1.050	1.050	30,919,641
2025-06-17	0.850	1.039	0.818	0.925	0.925	21,767,949
2025-06-16	0.850	0.900	0.819	0.850	0.850	410,536
2025-06-13	0.875	0.890	0.815	0.850	0.850	4,908,902
2025-06-12	0.875	0.890	0.855	0.875	0.875	688,976
2025-06-11	0.900	0.950	0.850	0.875	0.875	12,038,820
2025-06-10	0.925	1.088	0.858	0.900	0.900	36,863,121
2025-06-09	0.800	0.950	0.760	0.900	0.900	14,621,710
2025-06-06	0.750	0.835	0.723	0.800	0.800	5,063,361
2025-06-05	0.750	0.840	0.733	0.750	0.750	6,499,443
2025-06-04	0.800	0.800	0.721	0.750	0.750	7,933,192
2025-06-03	0.800	0.830	0.769	0.800	0.800	930,819
2025-06-02	0.818	0.818	0.762	0.800	0.800	2,141,800
2025-05-30	0.825	0.828	0.800	0.825	0.825	660,821
2025-05-29	0.825	0.830	0.800	0.825	0.825	3,600,525
2025-05-28	0.801	0.850	0.801	0.825	0.825	5,351,229
2025-05-27	0.829	0.829	0.777	0.800	0.800	7,021,374
2025-05-23	0.850	0.900	0.800	0.850	0.850	5,940,343

← NewerPage 6 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.